Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1660 +0.0010 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.100 1.150 1.090 1.090 966,400 -0.04(-3.54%)
Mar 28, 2019 1.200 1.227 1.120 1.130 804,797 -0.07(-5.83%)
Mar 27, 2019 1.230 1.230 1.140 1.200 707,756 +0.00(+0.00%)
Mar 26, 2019 1.140 1.220 1.130 1.200 922,951 +0.08(+7.14%)
Mar 25, 2019 1.110 1.135 1.090 1.120 1,121,948 -0.01(-0.88%)
Mar 22, 2019 1.210 1.220 1.095 1.130 1,585,800 -0.09(-7.38%)
Mar 21, 2019 1.250 1.280 1.190 1.220 674,335 -0.02(-1.61%)
Mar 20, 2019 1.300 1.310 1.200 1.240 790,868 -0.01(-0.80%)
Mar 19, 2019 1.300 1.340 1.240 1.250 1,001,592 -0.03(-2.34%)
Mar 18, 2019 1.300 1.350 1.220 1.280 2,305,536 -0.02(-1.54%)
Mar 15, 2019 1.160 1.330 1.160 1.300 4,908,500 +0.10(+8.33%)
Mar 14, 2019 1.230 1.270 1.190 1.200 552,577 +0.01(+0.84%)
Mar 13, 2019 1.160 1.250 1.160 1.190 635,997 +0.02(+1.71%)
Mar 12, 2019 1.290 1.318 1.160 1.170 1,626,431 -0.12(-9.30%)
Mar 11, 2019 1.280 1.350 1.260 1.290 669,881 +0.01(+0.78%)
Mar 08, 2019 1.300 1.330 1.250 1.280 482,200 +0.00(+0.00%)
Mar 07, 2019 1.270 1.360 1.250 1.280 625,493 +0.00(+0.00%)
Mar 06, 2019 1.370 1.390 1.260 1.280 778,485 -0.08(-5.88%)
Mar 05, 2019 1.320 1.400 1.300 1.360 1,023,659 +0.07(+5.43%)
Mar 04, 2019 1.430 1.430 1.180 1.290 1,772,018 -0.10(-7.19%)
Mar 01, 2019 1.350 1.500 1.300 1.390 3,231,400 +0.04(+2.96%)
Feb 28, 2019 1.400 1.410 1.300 1.350 2,262,660 -0.06(-4.26%)
Feb 27, 2019 1.250 1.440 1.180 1.410 3,734,527 +0.17(+13.71%)
Feb 26, 2019 1.070 1.250 1.070 1.240 1,966,229 +0.15(+13.76%)
Feb 25, 2019 1.070 1.150 1.060 1.090 1,268,426 +0.02(+1.87%)
Feb 22, 2019 1.050 1.120 0.9900 1.070 2,010,100 +0.04(+3.88%)
Feb 21, 2019 1.050 1.055 0.9816 1.030 424,370 +0.01(+0.98%)
Feb 20, 2019 1.050 1.080 1.020 1.020 604,187 -0.02(-1.92%)
Feb 19, 2019 1.050 1.070 1.040 1.040 351,442 -0.01(-0.95%)
Feb 15, 2019 1.040 1.100 1.040 1.050 224,200 +0.01(+0.96%)
Feb 14, 2019 1.040 1.100 1.022 1.040 339,990 -0.02(-1.89%)
Feb 13, 2019 1.060 1.070 0.9763 1.060 776,609 -0.01(-0.93%)
Feb 12, 2019 1.090 1.170 1.050 1.070 2,485,298 -0.01(-0.93%)
Feb 11, 2019 1.090 1.090 1.030 1.080 665,805 +0.05(+4.85%)
Feb 08, 2019 1.070 1.120 1.010 1.030 523,800 -0.04(-3.74%)
Feb 07, 2019 1.080 1.100 1.050 1.070 245,417 -0.03(-2.73%)
Feb 06, 2019 1.040 1.100 1.020 1.100 311,176 +0.06(+5.77%)
Feb 05, 2019 1.030 1.080 1.000 1.040 209,211 +0.01(+1.44%)
Feb 04, 2019 1.060 1.060 1.000 1.025 226,030 -0.02(-2.36%)
Feb 01, 2019 1.110 1.110 0.9900 1.050 889,100 -0.05(-4.55%)
Jan 31, 2019 0.9800 1.120 0.9700 1.100 1,632,305 +0.12(+12.24%)
Jan 30, 2019 0.9100 0.9800 0.9000 0.9800 355,339 +0.05(+5.38%)
Jan 29, 2019 0.9400 0.9795 0.8770 0.9300 750,930 -0.00(-0.45%)
Jan 28, 2019 1.000 1.020 0.9202 0.9342 801,367 -0.09(-8.41%)
Jan 25, 2019 0.9700 1.080 0.9500 1.020 623,100 +0.04(+4.08%)
Jan 24, 2019 0.9800 1.010 0.9500 0.9800 611,725 +0.01(+1.03%)
Jan 23, 2019 1.030 1.080 0.9700 0.9700 783,520 -0.07(-6.73%)
Jan 22, 2019 1.130 1.150 1.020 1.040 983,248 -0.08(-7.14%)
Jan 18, 2019 0.9900 1.140 0.9900 1.120 1,828,600 +0.12(+12.00%)
Jan 17, 2019 1.050 1.055 0.9600 1.000 974,337 -0.06(-5.66%)
Jan 16, 2019 0.9900 1.080 0.9600 1.060 1,224,627 +0.07(+7.07%)
Jan 15, 2019 1.080 1.120 0.9500 0.9900 2,123,271 -0.01(-1.00%)
Jan 14, 2019 0.9700 1.200 0.9400 1.000 5,114,506 +0.07(+7.53%)
Jan 11, 2019 0.9400 0.9800 0.9000 0.9300 2,383,200 +0.06(+6.90%)
Jan 10, 2019 0.8200 0.9000 0.7600 0.8700 2,251,519 +0.11(+14.47%)
Jan 09, 2019 0.7400 0.7600 0.7100 0.7600 410,560 +0.03(+4.52%)
Jan 08, 2019 0.7181 0.7500 0.6685 0.7271 923,539 -0.01(-1.07%)
Jan 07, 2019 0.6000 0.7449 0.6000 0.7350 1,274,222 +0.14(+22.50%)
Jan 04, 2019 0.6300 0.6300 0.5800 0.6000 359,700 +0.00(+0.52%)
Jan 03, 2019 0.6200 0.6311 0.5700 0.5969 331,371 -0.01(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.